Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rapid Micro Biosystems Inc Cl A (NQ: RPID )

0.8601 +0.0301 (+3.63%)
Streaming Delayed Price Updated: 10:56 AM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 1.250 1.483 1.120 1.130 379,334 -0.11(-8.87%)
Dec 29, 2022 1.310 1.355 1.200 1.240 114,578 -0.08(-6.06%)
Dec 28, 2022 1.300 1.320 1.280 1.320 55,773 +0.02(+1.54%)
Dec 27, 2022 1.410 1.545 1.290 1.300 266,049 -0.13(-9.09%)
Dec 23, 2022 1.440 1.460 1.410 1.430 31,956 -0.02(-1.38%)
Dec 22, 2022 1.510 1.510 1.440 1.450 73,113 -0.05(-3.33%)
Dec 21, 2022 1.530 1.570 1.480 1.500 37,998 -0.01(-0.66%)
Dec 20, 2022 1.560 1.740 1.510 1.510 161,389 -0.02(-1.31%)
Dec 19, 2022 1.570 1.610 1.520 1.530 39,235 -0.07(-4.38%)
Dec 16, 2022 1.660 1.690 1.560 1.600 114,907 -0.09(-5.33%)
Dec 15, 2022 1.660 1.770 1.640 1.690 20,144 -0.08(-4.52%)
Dec 14, 2022 1.700 1.840 1.700 1.770 108,340 -0.02(-1.12%)
Dec 13, 2022 1.810 1.830 1.740 1.790 25,376 +0.04(+2.29%)
Dec 12, 2022 1.840 1.870 1.730 1.750 39,884 -0.08(-4.37%)
Dec 09, 2022 1.890 1.890 1.730 1.830 31,135 -0.03(-1.61%)
Dec 08, 2022 1.780 1.870 1.740 1.860 78,633 +0.11(+6.29%)
Dec 07, 2022 1.790 1.795 1.670 1.750 34,421 -0.07(-3.85%)
Dec 06, 2022 1.850 1.900 1.730 1.820 57,906 -0.06(-3.19%)
Dec 05, 2022 1.790 1.950 1.790 1.880 18,841 +0.04(+2.17%)
Dec 02, 2022 1.600 1.840 1.600 1.840 77,880 +0.22(+13.58%)
Dec 01, 2022 2.040 2.090 1.600 1.620 1,562,400 -0.43(-20.98%)
Nov 30, 2022 2.270 2.315 2.040 2.050 31,344 -0.11(-5.09%)
Nov 29, 2022 2.290 2.390 2.150 2.160 12,031 -0.14(-6.09%)
Nov 28, 2022 2.330 2.400 2.150 2.300 40,295 +0.04(+1.77%)
Nov 25, 2022 2.150 2.472 2.150 2.260 6,930 +0.04(+1.80%)
Nov 23, 2022 2.595 2.595 2.210 2.220 11,659 +0.00(+0.00%)
Nov 22, 2022 2.370 2.600 2.220 2.220 45,928 -0.02(-0.89%)
Nov 21, 2022 2.630 2.630 2.240 2.240 8,301 +0.00(+0.00%)
Nov 18, 2022 2.300 2.390 2.240 2.240 20,559 -0.09(-3.86%)
Nov 17, 2022 2.430 2.620 2.330 2.330 49,441 -0.16(-6.43%)
Nov 16, 2022 2.590 2.600 2.420 2.490 13,499 -0.10(-3.86%)
Nov 15, 2022 2.410 2.690 2.410 2.590 11,943 +0.18(+7.47%)
Nov 14, 2022 2.490 2.542 2.410 2.410 9,092 -0.12(-4.74%)
Nov 11, 2022 2.440 2.600 2.433 2.530 5,692 +0.03(+1.20%)
Nov 10, 2022 2.600 2.620 2.500 2.500 117,530 +0.10(+4.17%)
Nov 09, 2022 2.490 2.550 2.400 2.400 49,457 -0.05(-2.04%)
Nov 08, 2022 2.640 2.660 2.450 2.450 12,723 -0.24(-8.92%)
Nov 07, 2022 2.520 2.750 2.520 2.690 7,397 +0.19(+7.60%)
Nov 04, 2022 2.700 2.780 2.450 2.500 45,050 -0.20(-7.41%)
Nov 03, 2022 2.720 2.930 2.700 2.700 10,186 -0.10(-3.57%)
Nov 02, 2022 2.910 3.050 2.800 2.800 5,041 -0.15(-5.08%)
Nov 01, 2022 2.720 3.050 2.720 2.950 5,688 +0.03(+1.03%)
Oct 31, 2022 2.820 3.380 2.800 2.920 20,967 +0.10(+3.55%)
Oct 28, 2022 3.000 3.080 2.820 2.820 45,640 -0.27(-8.74%)
Oct 27, 2022 3.050 3.090 2.970 3.090 2,306 +0.03(+0.98%)
Oct 26, 2022 3.140 3.170 3.000 3.060 18,087 -0.06(-1.92%)
Oct 25, 2022 3.210 3.350 2.970 3.120 6,349 -0.06(-1.89%)
Oct 24, 2022 3.000 3.400 3.000 3.180 8,270 -0.02(-0.63%)
Oct 21, 2022 3.380 3.510 3.185 3.200 92,525 -0.19(-5.60%)
Oct 20, 2022 3.270 3.500 3.000 3.390 5,659 +0.11(+3.35%)
Oct 19, 2022 3.210 3.500 2.990 3.280 44,433 +0.06(+1.86%)
Oct 18, 2022 3.300 3.400 3.120 3.220 7,942 -0.02(-0.62%)
Oct 17, 2022 3.230 3.410 3.156 3.240 3,425 +0.06(+1.89%)
Oct 14, 2022 3.170 3.380 3.170 3.180 4,972 +0.01(+0.32%)
Oct 13, 2022 3.250 3.297 3.150 3.170 4,070 -0.22(-6.49%)
Oct 12, 2022 3.180 3.407 3.150 3.390 8,260 +0.19(+5.94%)
Oct 11, 2022 3.280 3.320 3.190 3.200 5,772 -0.13(-3.90%)
Oct 10, 2022 3.470 3.490 3.190 3.330 7,322 -0.06(-1.77%)
Oct 07, 2022 3.500 3.720 3.350 3.390 57,504 +0.12(+3.67%)
Oct 06, 2022 3.420 3.620 3.160 3.270 31,778 -0.22(-6.30%)
Oct 05, 2022 3.390 3.660 3.120 3.490 43,406 -0.01(-0.29%)
Oct 04, 2022 3.580 3.625 3.400 3.500 42,106 +0.09(+2.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.